Atlas For Investment and Food Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1.690 | 1.760 | 1.690 | 1.720 | 1.720 | 8,716,111 |
| 2026-04-19 | 1.680 | 1.710 | 1.680 | 1.690 | 1.690 | 4,451,694 |
| 2026-04-16 | 1.630 | 1.750 | 1.610 | 1.680 | 1.680 | 22,940,902 |
| 2026-04-15 | 1.630 | 1.650 | 1.620 | 1.630 | 1.630 | 6,982,071 |
| 2026-04-14 | 1.660 | 1.670 | 1.620 | 1.630 | 1.630 | 6,469,962 |
| 2026-04-09 | 1.680 | 1.690 | 1.660 | 1.660 | 1.660 | 3,165,058 |
| 2026-04-08 | 1.680 | 1.700 | 1.670 | 1.680 | 1.680 | 3,570,569 |
| 2026-04-07 | 1.670 | 1.710 | 1.660 | 1.680 | 1.680 | 2,244,329 |
| 2026-04-06 | 1.710 | 1.730 | 1.670 | 1.670 | 1.670 | 6,592,767 |
| 2026-04-05 | 1.650 | 1.720 | 1.630 | 1.710 | 1.710 | 7,690,158 |
| 2026-04-02 | 1.650 | 1.670 | 1.640 | 1.650 | 1.650 | 1,409,182 |
| 2026-04-01 | 1.670 | 1.670 | 1.640 | 1.650 | 1.650 | 1,397,695 |
| 2026-03-31 | 1.650 | 1.680 | 1.640 | 1.670 | 1.670 | 4,785,589 |
| 2026-03-30 | 1.630 | 1.660 | 1.620 | 1.650 | 1.650 | 2,771,148 |
| 2026-03-29 | 1.680 | 1.680 | 1.620 | 1.630 | 1.630 | 3,287,794 |
| 2026-03-26 | 1.660 | 1.690 | 1.610 | 1.680 | 1.680 | 3,926,288 |
| 2026-03-25 | 1.670 | 1.690 | 1.660 | 1.660 | 1.660 | 2,424,126 |
| 2026-03-24 | 1.690 | 1.700 | 1.670 | 1.670 | 1.670 | 2,079,001 |
| 2026-03-18 | 1.680 | 1.710 | 1.680 | 1.690 | 1.690 | 1,358,766 |
| 2026-03-17 | 1.700 | 1.740 | 1.670 | 1.680 | 1.680 | 2,305,611 |
| 2026-03-16 | 1.740 | 1.750 | 1.690 | 1.700 | 1.700 | 1,821,335 |
| 2026-03-15 | 1.740 | 1.770 | 1.720 | 1.740 | 1.740 | 1,612,294 |
| 2026-03-12 | 1.770 | 1.790 | 1.740 | 1.740 | 1.740 | 2,201,530 |
| 2026-03-11 | 1.750 | 1.820 | 1.750 | 1.770 | 1.770 | 5,335,843 |
| 2026-03-10 | 1.690 | 1.820 | 1.680 | 1.750 | 1.750 | 4,038,225 |
| 2026-03-09 | 1.680 | 1.710 | 1.670 | 1.690 | 1.690 | 1,377,990 |
| 2026-03-08 | 1.700 | 1.730 | 1.670 | 1.680 | 1.680 | 1,372,072 |
| 2026-03-05 | 1.680 | 1.730 | 1.680 | 1.700 | 1.700 | 2,609,174 |
| 2026-03-04 | 1.680 | 1.700 | 1.660 | 1.680 | 1.680 | 1,390,859 |
| 2026-03-03 | 1.730 | 1.750 | 1.630 | 1.680 | 1.680 | 4,073,572 |
| 2026-03-02 | 1.580 | 1.770 | 1.550 | 1.730 | 1.730 | 8,957,163 |
| 2026-03-01 | 1.660 | 1.660 | 1.450 | 1.580 | 1.580 | 2,643,469 |
| 2026-02-26 | 1.660 | 1.700 | 1.620 | 1.660 | 1.660 | 2,328,671 |
| 2026-02-25 | 1.780 | 1.790 | 1.650 | 1.660 | 1.660 | 3,940,644 |
| 2026-02-24 | 1.860 | 1.870 | 1.760 | 1.780 | 1.780 | 5,768,837 |
| 2026-02-23 | 1.800 | 1.870 | 1.800 | 1.860 | 1.860 | 1,512,336 |
| 2026-02-22 | 1.910 | 1.910 | 1.600 | 1.800 | 1.800 | 4,826,993 |
| 2026-02-19 | 1.970 | 1.970 | 1.910 | 1.910 | 1.910 | 2,149,958 |
| 2026-02-18 | 1.970 | 1.980 | 1.930 | 1.970 | 1.970 | 6,163,836 |
| 2026-02-17 | 2.000 | 2.020 | 1.940 | 1.970 | 1.970 | 7,622,991 |
| 2026-02-16 | 2.010 | 2.060 | 1.990 | 2.000 | 2.000 | 6,558,352 |
| 2026-02-15 | 2.070 | 2.070 | 2.010 | 2.010 | 2.010 | 9,376,844 |
| 2026-02-12 | 1.990 | 2.080 | 1.980 | 2.070 | 2.070 | 6,164,257 |
| 2026-02-11 | 2.020 | 2.030 | 1.990 | 1.990 | 1.990 | 3,333,996 |
| 2026-02-10 | 2.040 | 2.060 | 1.990 | 2.020 | 2.020 | 9,210,732 |
| 2026-02-09 | 2.000 | 2.040 | 1.970 | 2.040 | 2.040 | 7,848,146 |
| 2026-02-08 | 2.020 | 2.050 | 1.990 | 2.000 | 2.000 | 7,456,894 |
| 2026-02-05 | 2.040 | 2.060 | 1.990 | 2.020 | 2.020 | 7,137,135 |
| 2026-02-04 | 2.030 | 2.070 | 2.010 | 2.040 | 2.040 | 6,917,390 |
| 2026-02-03 | 1.990 | 2.070 | 1.950 | 2.030 | 2.030 | 16,632,555 |
| 2026-02-02 | 2.000 | 2.010 | 1.980 | 1.990 | 1.990 | 7,230,670 |
| 2026-02-01 | 1.990 | 2.060 | 1.970 | 2.000 | 2.000 | 3,205,627 |
| 2026-01-28 | 2.070 | 2.140 | 1.960 | 1.990 | 1.990 | 9,718,534 |
| 2026-01-27 | 2.120 | 2.140 | 2.070 | 2.070 | 2.070 | 5,350,182 |
| 2026-01-26 | 2.140 | 2.170 | 2.080 | 2.120 | 2.120 | 8,069,231 |
| 2026-01-25 | 2.250 | 2.270 | 2.120 | 2.140 | 2.140 | 29,705,610 |
| 2026-01-22 | 2.380 | 2.460 | 2.250 | 2.250 | 2.250 | 84,235,079 |
| 2026-01-21 | 2.210 | 2.400 | 2.210 | 2.380 | 2.380 | 43,423,870 |
| 2026-01-20 | 2.110 | 2.250 | 2.110 | 2.210 | 2.210 | 19,398,272 |
| 2026-01-19 | 2.110 | 2.150 | 2.090 | 2.110 | 2.110 | 8,923,824 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.